|
Closing price on 1/4/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
0 |
| Split-adjusted Price |
9.36 |
|
|
DAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.36
|
0
|
|
|
1/3/2023
|
+0.15 / +1.48%
|
10.15
|
10.30
|
10.15
|
10.30
|
10.17
|
9.36
|
1,900
|
|
|
12/30/2022
|
+0.35 / +3.57%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.18
|
9.23
|
300
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/28/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/27/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
300
|
|
|
12/26/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
0
|
|
|
12/21/2022
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.97
|
8.91
|
3,200
|
|
|
12/20/2022
|
-0.50 / -5.00%
|
9.50
|
9.51
|
9.50
|
9.50
|
9.50
|
8.64
|
1,300
|
|
|
12/19/2022
|
-0.25 / -2.44%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
800
|
|
|
12/16/2022
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.32
|
0
|
|
|
12/15/2022
|
+0.25 / +2.50%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.16
|
9.32
|
1,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.09
|
0
|
|
|
12/13/2022
|
+0.03 / +0.30%
|
10.55
|
10.55
|
10.00
|
10.00
|
10.18
|
9.09
|
3,400
|
|
|
12/12/2022
|
+0.47 / +4.95%
|
9.96
|
9.97
|
9.96
|
9.97
|
9.96
|
9.06
|
300
|
|
|
12/9/2022
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.68
|
8.64
|
1,000
|
|
|
12/8/2022
|
-0.15 / -1.48%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.05
|
9.09
|
600
|
|
|
12/7/2022
|
-0.55 / -5.14%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.02
|
9.23
|
2,100
|
|
|
12/6/2022
|
-0.60 / -5.31%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
9.73
|
300
|
|
|
12/5/2022
|
-0.05 / -0.44%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.91
|
10.27
|
4,600
|
|
|
12/2/2022
|
-0.45 / -3.81%
|
11.00
|
11.35
|
11.00
|
11.35
|
11.10
|
10.32
|
3,700
|
|
|
12/1/2022
|
+0.50 / +4.42%
|
12.05
|
12.05
|
11.00
|
11.80
|
11.70
|
10.73
|
400
|
|
|
11/30/2022
|
-0.15 / -1.31%
|
10.65
|
11.30
|
10.65
|
11.30
|
10.96
|
10.27
|
7,100
|
|
|
11/29/2022
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
10.41
|
0
|
|
|
11/28/2022
|
-0.05 / -0.43%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.23
|
10.41
|
200
|
|
|
11/25/2022
|
+0.50 / +4.55%
|
10.30
|
11.70
|
10.30
|
11.50
|
10.47
|
10.45
|
2,900
|
|
|
11/24/2022
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.35
|
11.00
|
10.63
|
10.00
|
1,000
|
|
|
11/23/2022
|
+0.70 / +6.73%
|
10.35
|
11.10
|
10.35
|
11.10
|
10.62
|
10.09
|
300
|
|
|